FLR(FLR)
FLR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $50.37 | $51.04 | $50.07 | $50.38 | 2.38M |
| 9/24/2026 | $52.26 | $52.76 | $50.61 | $50.63 | 2.83M |
| 9/23/2026 | $53.79 | $54.41 | $52.92 | $53.06 | 1.65M |
| 9/22/2026 | $55.14 | $55.30 | $53.95 | $54.03 | 1.67M |
| 9/21/2026 | $55.72 | $56.00 | $54.23 | $54.74 | 1.76M |
| 9/18/2026 | $54.62 | $55.05 | $54.12 | $54.90 | 4.11M |
| 9/17/2026 | $54.09 | $55.78 | $52.78 | $54.96 | 2.83M |
| 9/16/2026 | $54.28 | $54.28 | $52.00 | $52.99 | 2.19M |
| 9/15/2026 | $54.09 | $54.25 | $53.00 | $54.04 | 1.49M |
| 9/14/2026 | $52.16 | $53.81 | $51.24 | $53.51 | 2.02M |
| 9/11/2026 | $54.21 | $54.52 | $53.07 | $54.20 | 1.71M |
| 9/10/2026 | $54.14 | $54.45 | $53.14 | $53.55 | 1.67M |
| 9/9/2026 | $56.55 | $56.84 | $54.71 | $54.83 | 1.71M |
| 9/8/2026 | $56.82 | $57.30 | $56.13 | $56.62 | 2.03M |
| 9/4/2026 | $57.29 | $57.88 | $55.01 | $56.16 | 2.25M |
| 9/3/2026 | $56.95 | $58.35 | $56.08 | $57.50 | 2.87M |
| 9/2/2026 | $56.50 | $56.92 | $55.81 | $56.60 | 2.66M |
| 9/1/2026 | $53.88 | $56.32 | $52.97 | $56.25 | 4.21M |
| 8/31/2026 | $53.71 | $54.67 | $53.35 | $54.51 | 2.15M |
| 8/28/2026 | $54.10 | $54.47 | $52.95 | $53.27 | 2.22M |
| 8/27/2026 | $52.31 | $54.48 | $51.71 | $54.10 | 2.00M |
| 8/26/2026 | $51.35 | $52.34 | $51.34 | $52.03 | 1.46M |
| 8/25/2026 | $52.36 | $52.41 | $50.65 | $51.26 | 1.93M |
| 8/24/2026 | $52.80 | $53.16 | $51.19 | $51.28 | 1.85M |
| 8/21/2026 | $53.33 | $53.33 | $52.21 | $52.42 | 3.03M |
| 8/20/2026 | $53.65 | $54.62 | $51.88 | $52.16 | 2.95M |
| 8/19/2026 | $53.97 | $54.08 | $52.31 | $54.06 | 1.79M |
| 8/18/2026 | $53.65 | $54.12 | $52.55 | $53.42 | 3.10M |
| 8/17/2026 | $52.75 | $55.08 | $52.61 | $54.74 | 2.63M |
| 8/14/2026 | $52.14 | $53.45 | $51.95 | $52.37 | 1.64M |
| 8/13/2026 | $52.14 | $52.57 | $51.09 | $52.33 | 1.89M |
| 8/12/2026 | $53.52 | $53.70 | $51.83 | $52.03 | 2.29M |
| 8/11/2026 | $52.82 | $53.63 | $52.26 | $52.95 | 3.60M |
| 8/10/2026 | $57.06 | $57.93 | $52.25 | $52.25 | 4.57M |
| 8/7/2026 | $54.52 | $57.65 | $53.63 | $57.00 | 7.96M |
| 8/6/2026 | $50.50 | $50.73 | $48.58 | $48.75 | 4.44M |
| 8/5/2026 | $51.60 | $52.37 | $50.21 | $50.42 | 2.97M |
| 8/4/2026 | $51.27 | $51.82 | $50.33 | $51.54 | 2.57M |
| 8/3/2026 | $49.49 | $51.11 | $48.89 | $50.17 | 2.19M |
| 7/31/2026 | $51.23 | $51.28 | $49.37 | $50.17 | 2.12M |
| 7/30/2026 | $48.75 | $50.22 | $47.71 | $50.07 | 1.84M |
| 7/29/2026 | $48.88 | $49.30 | $46.77 | $46.83 | 2.32M |
| 7/28/2026 | $50.77 | $50.77 | $48.29 | $49.34 | 2.28M |
| 7/27/2026 | $52.60 | $52.96 | $50.52 | $51.70 | 1.83M |
| 7/24/2026 | $53.25 | $53.38 | $51.70 | $52.19 | 3.31M |
| 7/23/2026 | $51.23 | $53.42 | $51.03 | $53.26 | 3.05M |
| 7/22/2026 | $50.91 | $51.88 | $50.63 | $51.59 | 1.82M |
| 7/21/2026 | $50.30 | $51.64 | $49.65 | $51.39 | 2.17M |
| 7/20/2026 | $49.50 | $50.38 | $49.02 | $49.49 | 2.11M |
| 7/17/2026 | $48.03 | $49.66 | $47.87 | $49.08 | 1.28M |
| 7/16/2026 | $49.93 | $50.59 | $49.35 | $49.51 | 1.27M |
| 7/15/2026 | $51.24 | $51.63 | $50.06 | $50.77 | 1.51M |
| 7/14/2026 | $50.81 | $51.18 | $49.89 | $51.12 | 1.84M |
| 7/13/2026 | $50.41 | $50.93 | $49.58 | $49.63 | 1.62M |
| 7/10/2026 | $50.20 | $51.00 | $50.06 | $50.74 | 968,531 |
| 7/9/2026 | $50.48 | $50.73 | $49.81 | $50.21 | 1.35M |
| 7/8/2026 | $47.98 | $49.76 | $47.81 | $49.51 | 2.13M |
| 7/7/2026 | $50.58 | $50.65 | $48.10 | $48.61 | 2.84M |
| 7/6/2026 | $49.90 | $51.53 | $49.90 | $51.46 | 1.83M |
| 7/2/2026 | $50.89 | $51.98 | $49.00 | $49.45 | 2.05M |
| 7/1/2026 | $51.90 | $51.94 | $49.95 | $50.35 | 2.27M |
| 6/30/2026 | $53.68 | $53.93 | $52.04 | $52.39 | 2.30M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
